|
 BASF N - [Ticker: BAS.F] |     | | Última Transacción | 95,719 | Hora de Cotización | 2017-11-01 - 23:42:00 | | Variación | +2,267 (+2,426%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 96,281 | Mínimo | 94,101 | | Volumen | 23.324 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 93,452 | PER | 0,00% | | Apertura | 94,101 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BAS.F desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-19 | 63,98 | 41.400 | 64,35 | 63,75 | 64,28 | 00:00:00 | | 2005-12-20 | 64,17 | 34.900 | 64,34 | 63,75 | 63,78 | 00:00:00 | | 2005-12-21 | 64,98 | 59.200 | 64,99 | 64,29 | 64,39 | 00:00:00 | | 2005-12-22 | 64,69 | 50.200 | 64,90 | 64,37 | 64,68 | 00:00:00 | | 2005-12-23 | 64,94 | 27.900 | 64,97 | 64,70 | 64,80 | 00:00:00 | | 2005-12-26 | 64,94 | 0 | 64,94 | 64,94 | 64,94 | 00:00:00 | | 2005-12-27 | 65,05 | 66.700 | 65,19 | 64,65 | 64,65 | 00:00:00 | | 2005-12-28 | 65,10 | 37.200 | 65,16 | 64,71 | 64,95 | 00:00:00 | | 2005-12-29 | 65,29 | 71.000 | 65,48 | 65,05 | 65,20 | 00:00:00 | | 2005-12-30 | 64,73 | 17.000 | 65,09 | 64,21 | 65,00 | 00:00:00 | | 2006-01-02 | 64,85 | 33.000 | 65,10 | 64,50 | 64,57 | 00:00:00 | | 2006-01-03 | 64,10 | 61.000 | 65,13 | 63,64 | 64,81 | 00:00:00 | | 2006-01-04 | 62,95 | 125.000 | 64,21 | 62,63 | 64,21 | 00:00:00 | | 2006-01-05 | 63,62 | 88.000 | 63,72 | 62,84 | 63,10 | 00:00:00 | | 2006-01-06 | 63,38 | 44.700 | 63,64 | 63,01 | 63,64 | 00:00:00 | | 2006-01-09 | 63,04 | 73.700 | 63,84 | 62,73 | 63,30 | 00:00:00 | | 2006-01-10 | 62,28 | 59.200 | 62,90 | 62,13 | 62,90 | 00:00:00 | | 2006-01-11 | 63,13 | 47.600 | 63,20 | 62,24 | 62,38 | 00:00:00 | | 2006-01-12 | 63,48 | 45.100 | 63,52 | 63,02 | 63,30 | 00:00:00 | | 2006-01-13 | 62,42 | 37.000 | 63,67 | 62,42 | 63,44 | 00:00:00 | | 2006-01-16 | 63,48 | 38.600 | 63,58 | 62,58 | 62,75 | 00:00:00 | | 2006-01-17 | 63,55 | 52.200 | 63,90 | 63,04 | 63,25 | 00:00:00 | | 2006-01-18 | 63,25 | 69.100 | 63,70 | 62,86 | 63,10 | 00:00:00 | | 2006-01-19 | 62,99 | 56.400 | 63,71 | 62,52 | 63,43 | 00:00:00 | | 2006-01-20 | 61,88 | 64.400 | 63,06 | 61,50 | 62,99 | 00:00:00 | | 2006-01-23 | 62,00 | 71.500 | 62,18 | 61,05 | 61,38 | 00:00:00 | | 2006-01-24 | 62,04 | 33.000 | 62,28 | 61,75 | 61,95 | 00:00:00 | | 2006-01-25 | 62,82 | 36.500 | 62,98 | 61,55 | 62,24 | 00:00:00 | | 2006-01-26 | 62,77 | 51.700 | 63,47 | 62,25 | 62,96 | 00:00:00 | | 2006-01-27 | 64,16 | 72.400 | 64,51 | 63,18 | 63,40 | 00:00:00 | | 2006-01-30 | 63,60 | 38.700 | 64,44 | 63,38 | 64,44 | 00:00:00 | | 2006-01-31 | 64,74 | 38.700 | 64,80 | 63,63 | 63,74 | 00:00:00 | | 2006-02-01 | 65,56 | 48.500 | 65,58 | 64,60 | 64,88 | 00:00:00 | | 2006-02-02 | 64,46 | 77.300 | 65,80 | 64,41 | 65,60 | 00:00:00 | | 2006-02-03 | 64,61 | 30.300 | 65,08 | 64,16 | 64,70 | 00:00:00 | | 2006-02-06 | 64,42 | 50.400 | 65,17 | 64,34 | 64,75 | 00:00:00 | | 2006-02-07 | 64,50 | 32.300 | 64,95 | 64,10 | 64,50 | 00:00:00 | | 2006-02-08 | 64,04 | 41.900 | 64,34 | 63,59 | 64,05 | 00:00:00 | | 2006-02-09 | 64,56 | 36.200 | 64,61 | 63,94 | 64,25 | 00:00:00 | | 2006-02-10 | 63,74 | 33.300 | 64,52 | 63,69 | 64,45 | 00:00:00 | | 2006-02-13 | 63,84 | 31.500 | 63,91 | 63,13 | 63,55 | 00:00:00 | | 2006-02-14 | 64,40 | 43.400 | 64,40 | 63,64 | 63,77 | 00:00:00 | | 2006-02-15 | 63,31 | 45.700 | 64,41 | 63,22 | 64,40 | 00:00:00 | | 2006-02-16 | 63,48 | 48.100 | 63,68 | 62,66 | 63,50 | 00:00:00 | | 2006-02-17 | 63,06 | 58.800 | 63,30 | 62,60 | 63,00 | 00:00:00 | | 2006-02-20 | 62,82 | 44.600 | 63,07 | 62,66 | 62,69 | 00:00:00 | | 2006-02-21 | 63,02 | 55.400 | 63,68 | 62,68 | 62,98 | 00:00:00 | | 2006-02-22 | 63,26 | 61.700 | 63,61 | 62,37 | 63,61 | 00:00:00 | | 2006-02-23 | 63,06 | 80.900 | 63,62 | 62,55 | 63,48 | 00:00:00 | | 2006-02-24 | 63,59 | 39.800 | 63,69 | 62,86 | 63,15 | 00:00:00 | | 2006-02-27 | 64,13 | 31.400 | 64,19 | 63,70 | 63,78 | 00:00:00 | | 2006-02-28 | 63,29 | 44.600 | 64,57 | 63,25 | 64,10 | 00:00:00 | | 2006-03-01 | 63,94 | 50.200 | 63,94 | 63,30 | 63,30 | 00:00:00 | | 2006-03-02 | 63,19 | 42.500 | 64,27 | 62,88 | 63,90 | 00:00:00 | | 2006-03-03 | 62,55 | 43.100 | 63,64 | 62,21 | 62,95 | 00:00:00 | | 2006-03-06 | 61,60 | 74.200 | 63,05 | 61,17 | 63,05 | 00:00:00 | | 2006-03-07 | 62,22 | 51.500 | 62,81 | 61,16 | 61,20 | 00:00:00 | | 2006-03-08 | 62,18 | 36.200 | 63,08 | 62,01 | 62,32 | 00:00:00 | | 2006-03-09 | 62,50 | 33.700 | 63,00 | 62,13 | 62,90 | 00:00:00 | | 2006-03-10 | 62,90 | 41.100 | 62,90 | 61,70 | 62,10 | 00:00:00 | | 2006-03-13 | 62,45 | 38.500 | 63,00 | 62,20 | 63,00 | 00:00:00 | | 2006-03-14 | 62,51 | 35.700 | 62,56 | 62,07 | 62,48 | 00:00:00 | | 2006-03-15 | 62,84 | 41.100 | 63,07 | 62,17 | 62,45 | 00:00:00 | | 2006-03-16 | 63,42 | 28.600 | 63,69 | 62,72 | 63,10 | 00:00:00 | | 2006-03-17 | 62,91 | 40.300 | 64,11 | 62,50 | 63,50 | 00:00:00 | | 2006-03-20 | 63,49 | 29.300 | 63,90 | 63,06 | 63,23 | 00:00:00 | | 2006-03-21 | 63,34 | 30.300 | 63,57 | 62,76 | 63,50 | 00:00:00 | | 2006-03-22 | 64,10 | 30.600 | 64,24 | 62,81 | 63,00 | 00:00:00 | | 2006-03-23 | 64,25 | 29.400 | 64,46 | 63,82 | 64,00 | 00:00:00 | | 2006-03-24 | 65,63 | 64.300 | 65,99 | 64,20 | 64,30 | 00:00:00 | | 2006-03-27 | 65,63 | 0 | 65,63 | 65,63 | 65,63 | 00:00:00 | | 2006-03-28 | 64,34 | 28.200 | 65,14 | 63,80 | 64,70 | 00:00:00 | | 2006-03-29 | 64,59 | 20.700 | 64,64 | 64,04 | 64,45 | 00:00:00 | | 2006-03-30 | 65,04 | 39.700 | 65,47 | 64,63 | 64,70 | 00:00:00 | | 2006-03-31 | 64,68 | 24.400 | 65,25 | 64,67 | 64,93 | 00:00:00 | | 2006-04-03 | 65,16 | 49.900 | 65,24 | 64,41 | 64,88 | 00:00:00 | | 2006-04-04 | 64,79 | 33.300 | 65,20 | 64,50 | 65,20 | 00:00:00 | | 2006-04-05 | 64,24 | 39.600 | 64,98 | 64,08 | 64,98 | 00:00:00 | | 2006-04-06 | 64,47 | 38.400 | 64,65 | 63,96 | 64,45 | 00:00:00 | | 2006-04-07 | 63,60 | 40.400 | 64,50 | 63,51 | 64,50 | 00:00:00 | | 2006-04-10 | 64,05 | 28.400 | 64,15 | 63,45 | 63,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
